Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.00 10.08 9.838 9.947 159,041 -0.09(-0.85%)
Jan 30, 2007 9.807 10.05 9.807 10.03 238,829 +0.26(+2.68%)
Jan 29, 2007 9.613 9.915 9.613 9.771 230,361 +0.05(+0.56%)
Jan 26, 2007 9.631 9.753 9.437 9.717 239,785 +0.10(+1.03%)
Jan 25, 2007 9.888 9.924 9.590 9.617 188,095 -0.30(-3.00%)
Jan 24, 2007 9.780 9.924 9.644 9.915 141,941 +0.16(+1.67%)
Jan 23, 2007 9.617 9.766 9.541 9.753 198,419 +0.16(+1.65%)
Jan 22, 2007 9.518 9.712 9.428 9.595 202,398 +0.09(+0.90%)
Jan 19, 2007 9.478 9.541 9.374 9.509 91,002 +0.04(+0.43%)
Jan 18, 2007 9.491 9.541 9.347 9.469 207,891 -0.02(-0.19%)
Jan 17, 2007 9.405 9.527 9.365 9.487 201,600 +0.04(+0.38%)
Jan 16, 2007 9.342 9.496 9.320 9.450 459,909 +0.15(+1.65%)
Jan 12, 2007 9.180 9.365 9.180 9.297 166,545 +0.05(+0.54%)
Jan 11, 2007 8.990 9.261 8.981 9.247 174,311 +0.30(+3.33%)
Jan 10, 2007 9.157 9.157 8.896 8.950 205,464 -0.28(-3.03%)
Jan 09, 2007 9.099 9.243 9.022 9.229 472,513 +0.16(+1.79%)
Jan 08, 2007 9.166 9.225 9.026 9.067 258,209 -0.13(-1.37%)
Jan 05, 2007 9.423 9.423 9.189 9.193 256,641 -0.23(-2.49%)
Jan 04, 2007 9.518 9.604 9.302 9.428 286,693 -0.09(-0.90%)
Jan 03, 2007 9.464 9.685 9.288 9.514 457,989 +0.09(+0.91%)
Dec 29, 2006 9.469 9.559 9.387 9.428 247,572 -0.02(-0.19%)
Dec 28, 2006 9.432 9.500 9.342 9.446 242,972 +0.01(+0.10%)
Dec 27, 2006 9.171 9.482 9.076 9.437 359,883 +0.30(+3.31%)
Dec 26, 2006 8.968 9.247 8.959 9.135 231,742 +0.18(+2.07%)
Dec 22, 2006 8.918 8.986 8.846 8.950 77,819 +0.06(+0.66%)
Dec 21, 2006 8.932 8.954 8.869 8.891 153,178 -0.01(-0.15%)
Dec 20, 2006 8.909 8.995 8.846 8.905 202,553 +0.03(+0.30%)
Dec 19, 2006 8.751 8.923 8.720 8.878 307,650 +0.12(+1.34%)
Dec 18, 2006 8.742 8.990 8.702 8.760 228,312 +0.06(+0.67%)
Dec 15, 2006 8.814 9.008 8.684 8.702 447,002 -0.07(-0.82%)
Dec 14, 2006 8.675 8.954 8.526 8.774 567,476 +0.27(+3.18%)
Dec 13, 2006 8.499 8.526 8.386 8.503 144,701 +0.06(+0.69%)
Dec 12, 2006 8.390 8.490 8.323 8.445 277,690 +0.05(+0.65%)
Dec 11, 2006 8.368 8.463 8.327 8.390 171,775 +0.06(+0.76%)
Dec 08, 2006 8.214 8.368 8.214 8.327 176,077 +0.08(+0.98%)
Dec 07, 2006 8.386 8.386 8.242 8.246 196,982 -0.10(-1.24%)
Dec 06, 2006 8.300 8.368 8.278 8.350 93,944 +0.00(+0.05%)
Dec 05, 2006 8.503 8.503 8.318 8.345 110,007 -0.16(-1.86%)
Dec 04, 2006 8.354 8.509 8.284 8.503 266,384 +0.18(+2.17%)
Dec 01, 2006 8.413 8.413 8.115 8.323 286,440 -0.03(-0.38%)
Nov 30, 2006 8.260 8.390 8.196 8.354 264,245 +0.11(+1.31%)
Nov 29, 2006 8.169 8.323 8.106 8.246 198,926 +0.13(+1.61%)
Nov 28, 2006 7.935 8.323 7.903 8.115 458,510 +0.18(+2.22%)
Nov 27, 2006 8.133 8.133 7.840 7.939 520,869 -0.16(-2.00%)
Nov 24, 2006 8.120 8.165 8.097 8.102 75,713 -0.07(-0.83%)
Nov 22, 2006 8.201 8.291 8.138 8.169 108,604 -0.01(-0.11%)
Nov 21, 2006 8.214 8.291 8.142 8.178 318,945 -0.02(-0.22%)
Nov 20, 2006 8.278 8.278 8.169 8.196 240,232 -0.09(-1.03%)
Nov 17, 2006 8.278 8.282 8.151 8.282 177,277 +0.00(+0.05%)
Nov 16, 2006 8.278 8.336 8.165 8.278 125,496 +0.05(+0.55%)
Nov 15, 2006 8.336 8.336 8.106 8.232 237,031 -0.03(-0.38%)
Nov 14, 2006 8.129 8.287 8.120 8.264 192,409 +0.11(+1.38%)
Nov 13, 2006 8.318 8.318 8.120 8.151 349,653 -0.20(-2.38%)
Nov 10, 2006 8.368 8.449 8.305 8.350 132,501 -0.01(-0.16%)
Nov 09, 2006 8.120 8.368 8.120 8.363 260,086 +0.26(+3.17%)
Nov 08, 2006 8.345 8.593 7.867 8.106 545,952 -0.27(-3.23%)
Nov 07, 2006 8.368 8.548 8.361 8.377 143,812 +0.07(+0.81%)
Nov 06, 2006 8.219 8.363 8.219 8.309 109,754 +0.10(+1.26%)
Nov 03, 2006 8.120 8.269 8.088 8.205 201,012 +0.12(+1.51%)
Nov 02, 2006 8.169 8.187 7.493 8.084 655,592 -0.13(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.